Skip to main content

Yum China Holdings Inc (NY: YUMC )

46.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 46.23 46.65 46.06 46.61 1,495,732 +0.06(+0.13%)
Nov 29, 2024 46.18 46.64 46.07 46.55 1,306,704 -0.23(-0.49%)
Nov 27, 2024 46.56 47.25 46.30 46.78 1,648,621 +1.30(+2.86%)
Nov 26, 2024 47.72 47.75 45.34 45.48 2,448,388 -2.10(-4.41%)
Nov 25, 2024 47.28 47.72 47.22 47.58 3,830,282 +0.51(+1.08%)
Nov 22, 2024 46.49 47.31 46.48 47.07 1,987,235 -0.02(-0.04%)
Nov 21, 2024 47.02 47.32 46.58 47.09 2,139,227 -0.29(-0.61%)
Nov 20, 2024 47.53 47.62 47.04 47.38 1,240,860 -0.04(-0.08%)
Nov 19, 2024 47.18 47.52 46.82 47.42 1,404,944 -0.24(-0.50%)
Nov 18, 2024 47.47 47.83 47.28 47.66 1,254,339 +0.45(+0.95%)
Nov 15, 2024 47.54 48.23 47.09 47.21 2,767,814 -0.02(-0.04%)
Nov 14, 2024 46.76 47.47 46.73 47.23 1,991,639 -0.28(-0.59%)
Nov 13, 2024 48.09 48.15 46.93 47.51 1,924,001 -0.38(-0.79%)
Nov 12, 2024 48.25 48.40 47.56 47.89 2,846,442 -1.34(-2.72%)
Nov 11, 2024 50.00 50.02 49.05 49.23 2,734,137 -0.08(-0.16%)
Nov 08, 2024 50.19 50.43 49.29 49.31 2,433,096 -2.15(-4.18%)
Nov 07, 2024 50.95 52.00 50.88 51.46 5,019,073 +1.63(+3.27%)
Nov 06, 2024 48.56 50.03 48.22 49.83 3,999,321 +1.49(+3.08%)
Nov 05, 2024 48.77 49.22 47.70 48.34 2,994,049 +0.04(+0.08%)
Nov 04, 2024 49.81 50.10 48.30 48.30 4,790,355 +3.23(+7.17%)
Nov 01, 2024 44.55 45.40 44.52 45.07 2,833,684 +0.96(+2.18%)
Oct 31, 2024 44.89 45.23 44.11 44.11 3,372,168 -0.59(-1.32%)
Oct 30, 2024 44.00 44.90 44.00 44.70 2,307,901 +0.21(+0.47%)
Oct 29, 2024 44.74 45.15 44.48 44.49 2,467,358 -0.21(-0.47%)
Oct 28, 2024 44.49 45.13 44.18 44.70 4,895,014 +1.07(+2.45%)
Oct 25, 2024 43.82 44.45 43.60 43.63 3,246,293 +0.12(+0.28%)
Oct 24, 2024 43.89 44.16 43.31 43.51 1,089,628 -0.38(-0.87%)
Oct 23, 2024 43.65 44.05 43.40 43.89 3,062,662 +0.27(+0.62%)
Oct 22, 2024 43.72 44.16 43.62 43.62 1,929,932 +0.07(+0.16%)
Oct 21, 2024 43.70 43.84 43.31 43.55 2,372,762 -0.28(-0.64%)
Oct 18, 2024 44.70 44.99 43.59 43.83 3,132,057 +0.46(+1.06%)
Oct 17, 2024 43.45 43.91 43.06 43.37 3,580,626 -0.70(-1.59%)
Oct 16, 2024 44.45 44.61 43.84 44.07 4,444,094 -0.12(-0.27%)
Oct 15, 2024 45.61 45.72 43.86 44.19 4,872,051 -2.64(-5.64%)
Oct 14, 2024 46.39 47.55 46.19 46.83 1,950,585 -0.66(-1.39%)
Oct 11, 2024 46.42 47.85 46.36 47.49 1,543,772 +0.19(+0.40%)
Oct 10, 2024 47.15 48.09 46.99 47.30 2,934,412 +0.76(+1.63%)
Oct 09, 2024 45.88 46.88 45.31 46.54 2,937,296 -0.55(-1.17%)
Oct 08, 2024 46.72 47.59 46.40 47.09 5,451,090 -2.99(-5.97%)
Oct 07, 2024 51.28 51.68 49.05 50.08 4,244,301 -0.33(-0.65%)
Oct 04, 2024 49.60 50.50 49.50 50.41 4,883,863 +1.17(+2.38%)
Oct 03, 2024 49.39 50.54 48.87 49.24 7,424,795 -1.77(-3.47%)
Oct 02, 2024 48.61 51.19 48.61 51.01 9,344,218 +3.66(+7.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.